Get our best money-saving hacks and pro tips now

Integra LifeSciences Holdings Corporation (IART)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

57.01

+0.49

(+0.86%)

As of 01:42PM EDT. Market open.

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	56.73	57.26	56.54	57.01	57.01	73,834
30 Mar 2023	55.90	56.64	55.43	56.52	56.52	399,100
29 Mar 2023	55.81	56.22	55.22	55.44	55.44	403,300
28 Mar 2023	54.74	55.55	54.74	55.48	55.48	364,900
27 Mar 2023	55.44	55.55	54.98	55.04	55.04	269,300
24 Mar 2023	53.96	55.26	53.66	54.95	54.95	441,000
23 Mar 2023	53.88	54.48	53.68	54.21	54.21	669,400
22 Mar 2023	54.68	54.99	53.44	53.48	53.48	314,200
21 Mar 2023	54.43	54.92	53.98	54.78	54.78	513,700
20 Mar 2023	53.91	54.84	53.61	54.03	54.03	478,700
17 Mar 2023	54.26	54.41	53.31	53.44	53.44	873,700
16 Mar 2023	52.50	54.55	52.50	54.42	54.42	321,300
15 Mar 2023	52.74	53.36	52.52	53.09	53.09	475,700
14 Mar 2023	53.80	54.79	53.27	54.09	54.09	599,600
13 Mar 2023	52.52	53.54	52.30	52.61	52.61	387,500
10 Mar 2023	53.42	53.71	52.13	52.87	52.87	759,000
09 Mar 2023	54.14	54.58	53.57	53.61	53.61	414,000
08 Mar 2023	54.39	54.45	53.68	53.91	53.91	428,800
07 Mar 2023	54.59	55.17	53.95	54.27	54.27	571,100
06 Mar 2023	55.54	55.76	54.19	54.57	54.57	640,800
03 Mar 2023	55.46	55.94	55.16	55.80	55.80	707,100
02 Mar 2023	54.58	55.25	54.15	55.09	55.09	658,500
01 Mar 2023	56.74	56.74	54.64	54.82	54.82	607,700
28 Feb 2023	57.03	57.60	55.54	55.62	55.62	712,800
27 Feb 2023	57.15	57.51	56.68	57.16	57.16	471,400
24 Feb 2023	56.21	56.83	54.82	56.73	56.73	527,900
23 Feb 2023	56.40	57.27	55.69	56.82	56.82	444,100
22 Feb 2023	55.37	56.68	54.79	56.05	56.05	735,800
21 Feb 2023	57.24	57.24	55.82	56.71	56.71	858,200
17 Feb 2023	57.12	57.83	56.77	57.54	57.54	364,000
16 Feb 2023	56.99	57.84	56.07	57.28	57.28	567,500
15 Feb 2023	57.64	58.35	57.09	57.82	57.82	771,800
14 Feb 2023	57.95	58.81	57.72	57.99	57.99	469,000
13 Feb 2023	58.04	58.37	57.43	58.33	58.33	441,400
10 Feb 2023	57.80	58.22	57.55	58.03	58.03	484,600
09 Feb 2023	59.40	59.52	57.73	58.06	58.06	653,400
08 Feb 2023	58.75	59.64	58.19	59.48	59.48	512,400
07 Feb 2023	57.78	59.42	57.35	59.17	59.17	357,300
06 Feb 2023	59.22	59.66	57.87	58.04	58.04	241,900
03 Feb 2023	59.92	60.65	58.91	59.61	59.61	373,100
02 Feb 2023	58.91	60.69	58.83	60.49	60.49	632,600
01 Feb 2023	57.22	59.15	56.93	58.57	58.57	465,100
31 Jan 2023	57.05	57.34	56.59	57.30	57.30	474,300
30 Jan 2023	57.82	58.01	56.64	56.68	56.68	357,200
27 Jan 2023	57.35	59.22	57.00	58.23	58.23	643,400
26 Jan 2023	56.50	57.73	55.81	56.84	56.84	460,700
25 Jan 2023	56.09	56.78	55.77	56.78	56.78	299,800
24 Jan 2023	56.47	56.89	56.17	56.65	56.65	221,400
23 Jan 2023	56.27	57.22	55.98	56.93	56.93	272,700
20 Jan 2023	55.19	56.27	54.87	56.27	56.27	292,500
19 Jan 2023	54.36	55.43	53.95	55.28	55.28	377,200
18 Jan 2023	56.44	56.89	54.55	54.78	54.78	423,600
17 Jan 2023	57.10	57.47	56.04	56.46	56.46	371,200
13 Jan 2023	56.56	57.57	56.38	57.40	57.40	429,300
12 Jan 2023	58.18	58.18	56.65	57.04	57.04	418,500
11 Jan 2023	58.14	58.39	56.44	58.14	58.14	461,100
10 Jan 2023	57.53	58.37	57.17	57.61	57.61	436,300
09 Jan 2023	58.97	58.97	57.51	57.72	57.72	468,000
06 Jan 2023	58.72	58.94	57.94	58.70	58.70	535,300
05 Jan 2023	57.28	58.21	56.70	58.18	58.18	780,500
04 Jan 2023	55.98	57.63	55.98	57.49	57.49	477,000
03 Jan 2023	56.60	57.35	55.40	55.71	55.71	465,600
30 Dec 2022	56.21	56.46	55.60	56.07	56.07	311,300
29 Dec 2022	55.49	57.05	55.21	56.68	56.68	201,600
28 Dec 2022	56.35	56.64	55.19	55.22	55.22	217,000
27 Dec 2022	56.15	56.56	55.44	56.14	56.14	187,100
23 Dec 2022	56.10	56.77	55.66	56.29	56.29	222,000
22 Dec 2022	55.72	56.38	55.38	56.38	56.38	334,700
21 Dec 2022	55.30	56.42	54.68	56.34	56.34	367,200
20 Dec 2022	54.43	55.34	54.05	54.91	54.91	483,400
19 Dec 2022	55.50	57.74	54.25	54.33	54.33	630,100
16 Dec 2022	55.52	56.15	55.14	55.43	55.43	1,220,900
15 Dec 2022	57.57	58.37	56.34	56.36	56.36	688,500
14 Dec 2022	58.43	59.15	57.80	58.38	58.38	643,300
13 Dec 2022	58.34	59.68	57.19	58.60	58.60	844,900
12 Dec 2022	56.25	56.88	55.02	56.65	56.65	466,900
09 Dec 2022	56.25	56.84	55.88	55.88	55.88	302,500
08 Dec 2022	55.65	56.94	55.19	56.50	56.50	501,800
07 Dec 2022	54.91	56.19	54.91	55.61	55.61	539,500
06 Dec 2022	55.47	55.80	54.10	54.75	54.75	561,200
05 Dec 2022	55.82	56.46	55.13	55.67	55.67	433,100
02 Dec 2022	55.76	56.77	55.44	56.46	56.46	347,200
01 Dec 2022	55.78	56.47	55.26	56.36	56.36	487,200
30 Nov 2022	53.58	55.00	52.51	54.94	54.94	530,200
29 Nov 2022	52.87	53.93	52.59	53.69	53.69	313,100
28 Nov 2022	53.53	54.07	53.05	53.10	53.10	429,900
25 Nov 2022	53.83	54.15	53.16	54.00	54.00	88,100
23 Nov 2022	53.98	54.72	52.97	53.69	53.69	509,200
22 Nov 2022	52.61	53.98	51.60	53.92	53.92	317,300
21 Nov 2022	53.00	54.22	52.18	52.54	52.54	394,500
18 Nov 2022	52.62	53.71	52.46	53.36	53.36	381,800
17 Nov 2022	52.41	52.64	51.78	51.95	51.95	303,900
16 Nov 2022	53.72	54.34	53.03	53.15	53.15	457,300
15 Nov 2022	52.97	54.10	52.73	53.89	53.89	491,000
14 Nov 2022	53.16	53.85	52.33	52.41	52.41	371,600
11 Nov 2022	52.63	53.84	52.29	53.46	53.46	567,600
10 Nov 2022	50.83	52.33	50.50	52.23	52.23	763,000
09 Nov 2022	48.95	49.62	48.40	49.12	49.12	392,700
08 Nov 2022	49.18	49.94	48.11	49.34	49.34	558,600
07 Nov 2022	49.56	49.64	49.13	49.20	49.20	417,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6683-0.0034(-0.51%)

OIL75.43+1.06(+1.43%)

GOLD1,986.70-11.00(-0.55%)

Bitcoin AUD42,327.65+647.96(+1.55%)

Get our best money-saving hacks and pro tips now

Integra LifeSciences Holdings Corporation (IART)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6683
-0.0034(-0.51%)

OIL
75.43
+1.06(+1.43%)

GOLD
1,986.70
-11.00(-0.55%)

Bitcoin AUD
42,327.65
+647.96(+1.55%)